Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.500 | 4.590 | 4.210 | 4.210 | 4.210 | 300,336 |
| 2024-03-12 | 4.600 | 4.700 | 4.500 | 4.500 | 4.500 | 194,067 |
| 2024-03-11 | 4.650 | 4.800 | 4.500 | 4.600 | 4.600 | 539,044 |
| 2024-03-08 | 4.700 | 4.800 | 4.500 | 4.650 | 4.650 | 1,205,617 |
| 2024-03-07 | 4.650 | 4.797 | 4.552 | 4.650 | 4.650 | 27,378 |
| 2024-03-06 | 4.550 | 4.800 | 4.410 | 4.650 | 4.650 | 287,947 |
| 2024-03-05 | 4.450 | 4.700 | 4.300 | 4.550 | 4.550 | 542,339 |
| 2024-03-04 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 471,713 |
| 2024-03-01 | 4.600 | 4.700 | 4.320 | 4.450 | 4.450 | 1,014,281 |
| 2024-02-29 | 4.650 | 4.800 | 4.500 | 4.600 | 4.600 | 219,287 |
| 2024-02-28 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 280,156 |
| 2024-02-27 | 4.450 | 4.800 | 4.200 | 4.650 | 4.650 | 918,794 |
| 2024-02-26 | 4.450 | 4.619 | 4.200 | 4.200 | 4.200 | 151,071 |
| 2024-02-23 | 4.450 | 4.670 | 4.200 | 4.450 | 4.450 | 648,193 |
| 2024-02-22 | 4.250 | 4.600 | 4.050 | 4.400 | 4.400 | 1,824,827 |
| 2024-02-21 | 4.250 | 4.500 | 4.100 | 4.250 | 4.250 | 828,376 |
| 2024-02-20 | 4.150 | 4.445 | 4.025 | 4.250 | 4.250 | 1,248,049 |
| 2024-02-19 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 514,683 |
| 2024-02-16 | 4.300 | 4.400 | 4.015 | 4.150 | 4.150 | 748,908 |
| 2024-02-15 | 4.350 | 4.500 | 4.120 | 4.300 | 4.300 | 226,560 |
| 2024-02-14 | 4.450 | 4.700 | 4.200 | 4.350 | 4.350 | 863,935 |
| 2024-02-13 | 4.300 | 4.675 | 4.200 | 4.450 | 4.450 | 440,257 |
| 2024-02-12 | 4.450 | 4.475 | 4.200 | 4.300 | 4.300 | 341,336 |
| 2024-02-09 | 4.450 | 4.475 | 4.200 | 4.450 | 4.450 | 164,451 |
| 2024-02-08 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 250,186 |
| 2024-02-07 | 4.450 | 4.550 | 4.200 | 4.450 | 4.450 | 371,562 |
| 2024-02-06 | 4.350 | 4.800 | 4.200 | 4.450 | 4.450 | 3,052,208 |
| 2024-02-05 | 3.950 | 4.075 | 3.750 | 3.750 | 3.750 | 150,317 |
| 2024-02-02 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 381,650 |
| 2024-02-01 | 3.950 | 4.000 | 3.800 | 3.950 | 3.950 | 221,403 |
| 2024-01-31 | 4.125 | 4.250 | 3.552 | 3.950 | 3.950 | 5,424,279 |
| 2024-01-30 | 4.475 | 4.500 | 4.035 | 4.340 | 4.340 | 1,009,484 |
| 2024-01-29 | 4.300 | 4.700 | 4.104 | 4.475 | 4.475 | 960,270 |
| 2024-01-26 | 4.450 | 4.590 | 4.100 | 4.300 | 4.300 | 706,070 |
| 2024-01-25 | 4.500 | 4.700 | 4.175 | 4.450 | 4.450 | 795,408 |
| 2024-01-24 | 4.445 | 4.445 | 4.100 | 4.300 | 4.300 | 1,092,975 |
| 2024-01-23 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 26,583 |
| 2024-01-22 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 128,384 |
| 2024-01-19 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 144,149 |
| 2024-01-18 | 4.450 | 4.585 | 4.225 | 4.450 | 4.450 | 177,071 |
| 2024-01-17 | 4.550 | 4.670 | 4.300 | 4.450 | 4.450 | 143,008 |
| 2024-01-16 | 4.750 | 5.000 | 4.400 | 4.500 | 4.500 | 215,731 |
| 2024-01-15 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 337,013 |
| 2024-01-12 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 58,942 |
| 2024-01-11 | 4.750 | 5.000 | 4.510 | 4.750 | 4.750 | 88,395 |
| 2024-01-10 | 4.750 | 5.000 | 4.425 | 4.750 | 4.750 | 791,439 |
| 2024-01-09 | 4.750 | 5.000 | 4.536 | 4.750 | 4.750 | 80,596 |
| 2024-01-08 | 4.750 | 5.000 | 4.600 | 4.750 | 4.750 | 227,084 |
| 2024-01-05 | 4.750 | 4.975 | 4.525 | 4.750 | 4.750 | 157,154 |
| 2024-01-04 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 345,085 |
| 2024-01-03 | 4.450 | 4.800 | 4.341 | 4.750 | 4.750 | 1,112,350 |
| 2024-01-02 | 4.950 | 5.000 | 4.300 | 4.450 | 4.450 | 3,123,235 |
| 2023-12-29 | 4.800 | 5.000 | 4.620 | 4.800 | 4.800 | 105,993 |
| 2023-12-28 | 4.800 | 5.000 | 4.510 | 4.800 | 4.800 | 255,812 |
| 2023-12-27 | 4.700 | 5.000 | 4.600 | 4.800 | 4.800 | 210,243 |
| 2023-12-22 | 4.700 | 4.790 | 4.600 | 4.700 | 4.700 | 269,652 |
| 2023-12-21 | 4.700 | 4.900 | 4.600 | 4.700 | 4.700 | 102,229 |
| 2023-12-20 | 4.700 | 4.800 | 4.610 | 4.700 | 4.700 | 189,012 |
| 2023-12-19 | 4.800 | 4.849 | 4.628 | 4.700 | 4.700 | 285,571 |
| 2023-12-18 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 647,382 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.